| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-2.70 | -9.78% | 36,300 | 0 | 0 |
24.90
30
25.80
|
|
2 tháng
(2026-07-20) |
1.07 | 4.51% | 75,800 | 0 | 0 |
22.10
30
25.80
|
|
3 tháng
(2026-06-22) |
-1.73 | -6.49% | 103,700 | 0 | 0 |
22.10
30
25.80
|
|
6 tháng
(2026-03-23) |
-1.26 | -4.82% | 361,800 | 0 | 0 |
22.10
30
25.80
|
|
12 tháng
(2025-09-23) |
-2.48 | -9.05% | 661,200 | 0 | 0 |
22.10
30
25.80
|
|
24 tháng
(2024-09-30) |
1.35 | 5.71% | 2,128,973 | 0 | 0 |
17.49
36.04
25.80
|
|
36 tháng
(2023-10-04) |
11.62 | 87.54% | 2,560,413 | 0 | 0 |
13.28
36.04
25.80
|
|
60 tháng
(2021-10-14) |
10.16 | 68.90% | 6,353,382 | 1,200 | 0.0 |
12.29
36.04
25.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/11/2020 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 16/11/2020 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 13/11/2020 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 12/11/2020 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 11/11/2020 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 10/11/2020 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 09/11/2020 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 06/11/2020 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 05/11/2020 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 04/11/2020 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 03/11/2020 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 02/11/2020 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 30/10/2020 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 29/10/2020 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 28/10/2020 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 27/10/2020 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 26/10/2020 |
7.25
|
2,400 | 7.12 | 7.25 | 7.12 | 0 | 0 | 0 | |
| 23/10/2020 |
6.34
|
26 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 22/10/2020 |
6.34
|
1 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 21/10/2020 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 20/10/2020 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 19/10/2020 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 16/10/2020 |
6.34
|
1,200 | 5.57 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 15/10/2020 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 14/10/2020 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 13/10/2020 |
5.57
|
300 | 5.50 | 5.57 | 5.50 | 0 | 0 | 0 | |
| 12/10/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 09/10/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 08/10/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 07/10/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 06/10/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 05/10/2020 |
5.50
|
300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 02/10/2020: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 02/10/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 01/10/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 30/09/2020 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 29/09/2020 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 28/09/2020 |
5.70
|
527 | 5.38 | 5.70 | 5.38 | 0 | 0 | 0 | |
| 25/09/2020 |
5.38
|
3,200 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 24/09/2020 |
5.38
|
1,000 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 23/09/2020 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 22/09/2020 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 21/09/2020 |
5.32
|
900 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 18/09/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 17/09/2020 |
5.25
|
1,900 | 5.38 | 5.38 | 5.25 | 0 | 0 | 0 | |
| 16/09/2020 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 15/09/2020 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 14/09/2020 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 11/09/2020 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 10/09/2020 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 09/09/2020 |
6.01
|
1,200 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 08/09/2020 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 07/09/2020 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 04/09/2020 |
6.01
|
100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 03/09/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 01/09/2020 |
5.25
|
500 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 31/08/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 28/08/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 27/08/2020 |
4.62
|
1 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 26/08/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 25/08/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 24/08/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 21/08/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 20/08/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 19/08/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 18/08/2020 |
7.09
|
5,100 | 4.56 | 7.09 | 4.56 | 0 | 0 | 0 | |
| 17/08/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 14/08/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 13/08/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 12/08/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 11/08/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 10/08/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 07/08/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 06/08/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 05/08/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 04/08/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 03/08/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 31/07/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 30/07/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 29/07/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 28/07/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 27/07/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 24/07/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 23/07/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 22/07/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 21/07/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 20/07/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 17/07/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 16/07/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 15/07/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 14/07/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 13/07/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 10/07/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 09/07/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 08/07/2020 |
7.09
|
1,000 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 07/07/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 06/07/2020 |
7.09
|
600 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 03/07/2020 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 02/07/2020 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 01/07/2020 |
6.96
|
28 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 30/06/2020 |
6.96
|
200 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |